Free Trial

Pintec Technology (PT) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free PT Stock Alerts
$1.10
+0.01 (+0.92%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Pintec Technology Stock Price Performance

5 Day
Performance
+2.80%
1 Month
Performance
+2.80%
3 Month
Performance
-6.78%
6 Month
Performance
-9.84%
Year-To-Date
Performance
-0.90%
1 Year
Performance
+41.94%
Receive PT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pintec Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
Amazon's betting big on this unknown AI company
Amazon's Betting Big on This Unknown AI Company Amazon has just made a stunning $144 million investment in one small AI company.
Discover why this company

PT Stock Chart for Wednesday, May, 15, 2024

PT Chart by TradingView

Pintec Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$1.08$1.09
+0.93%		$1.11$1.0765,972 shs$9.37 million
05/13/2024$1.07$1.08
+0.93%		$1.08$1.05107,639 shs$9.37 million
05/10/2024$1.05$1.07
+1.90%		$1.10$1.05161,295 shs$9.29 million
05/09/2024$1.06$1.05
-0.94%		$1.10$1.05144,223 shs$9.11 million
05/08/2024$1.03$1.06
+2.91%		$1.07$0.99166,852 shs$9.20 million
05/07/2024$1.04$1.03
-0.96%		$1.03$0.71320,579 shs$8.94 million
05/06/2024$1.05$1.04
-0.95%		$1.09$1.02129,287 shs$9.03 million
05/03/2024$1.06$1.05
-0.94%		$1.08$1.0411,363 shs$9.11 million
05/02/2024$1.08$1.06
-1.92%		$1.10$1.0523,832 shs$9.20 million
05/01/2024$1.07$1.08
+1.01%		$1.11$1.0867,807 shs$9.38 million
04/30/2024$1.08$1.07
-0.65%		$1.12$1.07105,769 shs$9.29 million
04/29/2024$1.08$1.08
-0.28%		$1.10$1.05108,569 shs$9.35 million
04/26/2024$1.10$1.08
-1.82%		$1.12$1.08114,729 shs$9.37 million
04/25/2024$1.11$1.10
-0.90%		$1.12$1.0992,455 shs$9.55 million
04/24/2024$1.10$1.11
+0.91%		$1.12$1.10112,497 shs$9.64 million
04/23/2024$1.08$1.10
+1.85%		$1.10$1.0967,340 shs$9.55 million
04/22/2024$1.08$1.08$1.10$1.07103,680 shs$9.37 million
04/19/2024$1.07$1.08
+0.93%		$1.08$1.073,779 shs$9.37 million
04/18/2024$1.07$1.07
+0.47%		$1.07$1.061,973 shs$9.29 million
04/17/2024$1.07$1.07
-0.47%		$1.07$1.072,229 shs$9.24 million
04/16/2024$1.07$1.07$1.10$1.053,262 shs$9.29 million
04/15/2024$1.09$1.07
-1.83%		$1.12$1.07124,558 shs$9.29 million
04/12/2024$1.09$1.09$1.10$1.084,376 shs$9.46 million
04/11/2024$1.10$1.09
-0.91%		$1.11$1.0817,176 shs$9.46 million
04/10/2024$1.10$1.10$1.13$1.0917,465 shs$9.55 million
04/09/2024$1.09$1.10
+0.92%		$1.11$1.1016,755 shs$9.55 million
04/08/2024$1.10$1.09
-0.91%		$1.11$1.0955,965 shs$9.46 million
04/05/2024$1.10$1.10$1.11$1.0752,044 shs$9.55 million
04/04/2024$1.08$1.10
+1.84%		$1.11$1.0851,796 shs$9.55 million
04/03/2024$1.12$1.08
-3.56%		$1.12$1.0892,601 shs$9.38 million
04/02/2024$1.10$1.12
+1.82%		$1.13$1.09102,263 shs$9.72 million
04/01/2024$1.10$1.10$1.10$1.085,723 shs$9.55 million
03/29/2024$1.10$1.10$1.13$1.0961,661 shs$9.55 million
03/28/2024$1.10$1.10$1.11$1.0961,648 shs$9.55 million
03/27/2024$1.10$1.10
+0.46%		$1.12$1.0982,544 shs$9.55 million
03/26/2024$1.08$1.10
+1.39%		$1.10$1.0676,084 shs$9.50 million
03/25/2024$1.08$1.08
+0.47%		$1.08$1.0612,677 shs$9.37 million
03/22/2024$1.09$1.08
-0.92%		$1.09$1.058,650 shs$9.33 million
03/21/2024$1.07$1.09
+1.40%		$1.09$1.086,981 shs$9.42 million
03/20/2024$1.08$1.07
-0.93%		$1.08$1.079,756 shs$9.29 million
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/19/2024$1.08$1.08$1.10$1.075,021 shs$9.37 million
03/18/2024$1.10$1.08
-1.37%		$1.10$1.0830,679 shs$9.37 million
03/15/2024$1.08$1.10
+1.39%		$1.11$1.086,244 shs$9.51 million
03/14/2024$1.09$1.08
-0.92%		$1.10$1.0851,682 shs$9.37 million
03/13/2024$1.13$1.09
-3.54%		$1.13$1.0850,946 shs$9.46 million
03/12/2024$1.14$1.13
-0.44%		$1.15$1.1156,451 shs$9.81 million
03/11/2024$1.17$1.14
-2.99%		$1.19$1.1361,381 shs$9.85 million
03/08/2024$1.16$1.17
+0.43%		$1.19$1.15100,019 shs$10.11 million
03/07/2024$1.18$1.16
-1.69%		$1.20$1.16132,742 shs$10.07 million
03/06/2024$1.16$1.18
+1.72%		$1.19$1.15104,085 shs$10.24 million
03/05/2024$1.18$1.16
-1.69%		$1.20$1.16100,257 shs$10.07 million
03/04/2024$1.20$1.18
-1.67%		$1.20$1.1751,318 shs$10.24 million
03/01/2024$1.21$1.20
-0.83%		$1.24$1.17111,846 shs$10.42 million
02/29/2024$1.17$1.21
+3.41%		$1.25$1.17120,366 shs$10.50 million
02/28/2024$1.17$1.17
+0.01%		$1.18$1.1654,347 shs$10.16 million
02/27/2024$1.18$1.17
-0.85%		$1.19$1.15119,692 shs$10.15 million
02/26/2024$1.16$1.18
+1.72%		$1.22$1.16111,663 shs$10.24 million
02/23/2024$1.18$1.16
-1.69%		$1.20$1.13109,256 shs$10.07 million
02/22/2024$1.17$1.18
+0.85%		$1.19$1.15121,620 shs$10.24 million
02/21/2024$1.20$1.17
-2.50%		$1.20$1.16102,273 shs$10.16 million
02/20/2024$1.20$1.20$1.24$1.15185,604 shs$10.42 million
02/19/2024$1.20$1.20$1.27$1.10197,900 shs$10.42 million
02/16/2024$1.18$1.20
+1.69%		$1.27$1.10194,910 shs$10.42 million
02/15/2024$1.11$1.18
+6.30%		$1.18$1.13128,323 shs$10.24 million
02/14/2024$1.09$1.11
+2.31%		$1.12$1.07104,870 shs$9.64 million

Related Companies:
This page (NASDAQ:PT) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon to Transform U.S. Economy?
Porter & Company
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing